Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.331 | 6.364 | 6.310 | 6.352 | 724,150 | +0.02(+0.33%) |
May 29, 2014 | 6.289 | 6.331 | 6.272 | 6.331 | 660,705 | +0.06(+0.93%) |
May 28, 2014 | 6.297 | 6.297 | 6.254 | 6.272 | 525,386 | +0.00(+0.07%) |
May 27, 2014 | 6.260 | 6.297 | 6.239 | 6.268 | 602,235 | +0.01(+0.13%) |
May 23, 2014 | 6.252 | 6.260 | 6.260 | 6.260 | 367,099 | +0.02(+0.33%) |
May 22, 2014 | 6.206 | 6.243 | 6.197 | 6.239 | 447,974 | +0.05(+0.74%) |
May 21, 2014 | 6.168 | 6.198 | 6.156 | 6.193 | 776,672 | +0.05(+0.75%) |
May 20, 2014 | 6.164 | 6.164 | 6.126 | 6.147 | 368,540 | -0.01(-0.20%) |
May 19, 2014 | 6.135 | 6.160 | 6.126 | 6.160 | 413,948 | +0.03(+0.41%) |
May 16, 2014 | 6.135 | 6.147 | 6.122 | 6.135 | 302,979 | +0.00(+0.00%) |
May 15, 2014 | 6.185 | 6.185 | 6.117 | 6.135 | 482,583 | -0.05(-0.88%) |
May 14, 2014 | 6.181 | 6.201 | 6.176 | 6.189 | 451,952 | -0.01(-0.13%) |
May 13, 2014 | 6.172 | 6.197 | 6.161 | 6.197 | 766,495 | +0.05(+0.76%) |
May 12, 2014 | 6.098 | 6.159 | 6.098 | 6.151 | 603,095 | +0.06(+0.94%) |
May 09, 2014 | 6.118 | 6.118 | 6.085 | 6.093 | 446,279 | -0.02(-0.27%) |
May 08, 2014 | 6.126 | 6.151 | 6.106 | 6.110 | 512,849 | -0.02(-0.27%) |
May 07, 2014 | 6.106 | 6.130 | 6.081 | 6.126 | 593,146 | +0.02(+0.40%) |
May 06, 2014 | 6.118 | 6.118 | 6.085 | 6.102 | 471,770 | -0.01(-0.20%) |
May 05, 2014 | 6.089 | 6.122 | 6.057 | 6.114 | 641,995 | +0.02(+0.27%) |
May 02, 2014 | 6.093 | 6.098 | 6.069 | 6.098 | 388,963 | +0.02(+0.27%) |
May 01, 2014 | 6.044 | 6.081 | 6.044 | 6.081 | 562,997 | +0.04(+0.68%) |
Apr 30, 2014 | 5.991 | 6.040 | 5.984 | 6.040 | 553,149 | +0.06(+1.03%) |
Apr 29, 2014 | 5.987 | 6.004 | 5.975 | 5.979 | 493,751 | +0.00(+0.00%) |
Apr 28, 2014 | 5.979 | 5.991 | 5.938 | 5.979 | 598,088 | +0.01(+0.21%) |
Apr 25, 2014 | 5.987 | 5.991 | 5.947 | 5.967 | 421,942 | -0.03(-0.48%) |
Apr 24, 2014 | 6.008 | 6.012 | 5.955 | 5.995 | 470,505 | +0.00(+0.00%) |
Apr 23, 2014 | 5.975 | 6.004 | 5.967 | 5.995 | 555,512 | +0.02(+0.34%) |
Apr 22, 2014 | 5.942 | 5.975 | 5.942 | 5.975 | 521,305 | +0.04(+0.62%) |
Apr 21, 2014 | 5.910 | 5.946 | 5.889 | 5.938 | 549,283 | +0.03(+0.55%) |
Apr 17, 2014 | 5.865 | 5.905 | 5.905 | 5.905 | 488,397 | +0.04(+0.70%) |
Apr 16, 2014 | 5.865 | 5.881 | 5.856 | 5.865 | 451,383 | +0.02(+0.42%) |
Apr 15, 2014 | 5.856 | 5.881 | 5.803 | 5.840 | 529,918 | -0.02(-0.28%) |
Apr 14, 2014 | 5.893 | 5.910 | 5.848 | 5.856 | 646,015 | -0.02(-0.28%) |
Apr 11, 2014 | 5.918 | 5.918 | 5.867 | 5.873 | 509,638 | -0.07(-1.10%) |
Apr 10, 2014 | 5.950 | 5.959 | 5.893 | 5.938 | 947,637 | -0.00(-0.07%) |
Apr 09, 2014 | 5.955 | 5.963 | 5.922 | 5.942 | 1,046,609 | +0.02(+0.28%) |
Apr 08, 2014 | 5.942 | 5.942 | 5.914 | 5.926 | 459,920 | -0.02(-0.41%) |
Apr 07, 2014 | 5.991 | 6.004 | 5.926 | 5.950 | 546,723 | -0.06(-0.95%) |
Apr 04, 2014 | 6.110 | 6.110 | 6.004 | 6.008 | 613,697 | -0.03(-0.47%) |
Apr 03, 2014 | 6.073 | 6.077 | 6.036 | 6.036 | 401,051 | -0.03(-0.47%) |
Apr 02, 2014 | 6.040 | 6.065 | 5.995 | 6.065 | 988,603 | +0.04(+0.61%) |
Apr 01, 2014 | 5.995 | 6.032 | 5.995 | 6.028 | 427,269 | +0.05(+0.82%) |
Mar 31, 2014 | 5.950 | 5.979 | 5.946 | 5.979 | 524,139 | +0.04(+0.76%) |
Mar 28, 2014 | 5.930 | 5.959 | 5.918 | 5.934 | 286,860 | +0.02(+0.28%) |
Mar 27, 2014 | 5.963 | 5.963 | 5.905 | 5.918 | 340,830 | -0.04(-0.69%) |
Mar 26, 2014 | 5.987 | 5.995 | 5.955 | 5.959 | 234,088 | +0.00(+0.00%) |
Mar 25, 2014 | 5.959 | 5.983 | 5.955 | 5.959 | 349,434 | +0.02(+0.28%) |
Mar 24, 2014 | 5.999 | 6.012 | 5.930 | 5.942 | 492,762 | -0.06(-0.95%) |
Mar 21, 2014 | 6.028 | 6.049 | 5.995 | 5.999 | 474,408 | -0.03(-0.54%) |
Mar 20, 2014 | 6.016 | 6.036 | 6.004 | 6.032 | 266,918 | -0.00(-0.07%) |
Mar 19, 2014 | 6.053 | 6.081 | 6.033 | 6.036 | 292,424 | -0.03(-0.54%) |
Mar 18, 2014 | 6.028 | 6.069 | 6.028 | 6.069 | 469,316 | +0.05(+0.88%) |
Mar 17, 2014 | 6.020 | 6.053 | 6.012 | 6.016 | 510,524 | +0.01(+0.20%) |
Mar 14, 2014 | 6.024 | 6.053 | 5.991 | 6.004 | 563,908 | -0.03(-0.47%) |
Mar 13, 2014 | 6.147 | 6.147 | 6.016 | 6.032 | 520,314 | -0.07(-1.20%) |
Mar 12, 2014 | 6.057 | 6.106 | 6.028 | 6.106 | 346,480 | +0.02(+0.27%) |
Mar 11, 2014 | 6.114 | 6.130 | 6.077 | 6.089 | 336,791 | -0.04(-0.60%) |
Mar 10, 2014 | 6.147 | 6.159 | 6.122 | 6.126 | 367,658 | -0.02(-0.27%) |
Mar 07, 2014 | 6.167 | 6.167 | 6.134 | 6.143 | 481,991 | -0.01(-0.13%) |
Mar 06, 2014 | 6.126 | 6.155 | 6.122 | 6.151 | 386,286 | +0.04(+0.60%) |
Mar 05, 2014 | 6.102 | 6.130 | 6.089 | 6.114 | 388,586 | +0.00(+0.07%) |
Mar 04, 2014 | 6.110 | 6.130 | 6.085 | 6.110 | 610,122 | +0.04(+0.67%) |